CISO Global Inc. (CISO)
NASDAQ: CISO · Real-Time Price · USD
0.4577
-0.0722 (-13.63%)
At close: Dec 5, 2025, 4:00 PM EST
0.4722
+0.0145 (3.17%)
After-hours: Dec 5, 2025, 7:49 PM EST
CISO Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.52 | 0.53 | 0.46 | 0.46 | 0.46 | -13.63% | 719,721 |
| Dec 4, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | 2.42% | 378,254 |
| Dec 3, 2025 | 0.52 | 0.53 | 0.49 | 0.52 | 0.52 | 0.10% | 476,599 |
| Dec 2, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | 0.96% | 208,495 |
| Dec 1, 2025 | 0.57 | 0.58 | 0.50 | 0.51 | 0.51 | -3.67% | 814,463 |
| Nov 28, 2025 | 0.53 | 0.60 | 0.52 | 0.53 | 0.53 | 1.22% | 1,346,334 |
| Nov 26, 2025 | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -0.49% | 378,795 |
| Nov 25, 2025 | 0.55 | 0.58 | 0.51 | 0.53 | 0.53 | -4.49% | 372,740 |
| Nov 24, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 6.74% | 391,893 |
| Nov 21, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -6.18% | 462,067 |
| Nov 20, 2025 | 0.61 | 0.63 | 0.55 | 0.55 | 0.55 | -5.81% | 655,571 |
| Nov 19, 2025 | 0.62 | 0.64 | 0.58 | 0.59 | 0.59 | -6.90% | 377,444 |
| Nov 18, 2025 | 0.60 | 0.65 | 0.54 | 0.63 | 0.63 | 5.70% | 932,541 |
| Nov 17, 2025 | 0.72 | 0.73 | 0.59 | 0.60 | 0.60 | -18.64% | 1,256,827 |
| Nov 14, 2025 | 0.86 | 0.94 | 0.71 | 0.73 | 0.73 | -23.01% | 2,380,143 |
| Nov 13, 2025 | 1.00 | 1.01 | 0.94 | 0.95 | 0.95 | -4.59% | 465,780 |
| Nov 12, 2025 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | 0.32% | 226,459 |
| Nov 11, 2025 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | -1.70% | 239,669 |
| Nov 10, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 3.81% | 283,148 |
| Nov 7, 2025 | 0.97 | 0.99 | 0.90 | 0.97 | 0.97 | 1.21% | 455,421 |
| Nov 6, 2025 | 1.04 | 1.04 | 0.93 | 0.96 | 0.96 | -6.67% | 665,268 |
| Nov 5, 2025 | 1.03 | 1.04 | 0.98 | 1.03 | 1.03 | 1.98% | 282,578 |
| Nov 4, 2025 | 1.07 | 1.11 | 0.99 | 1.01 | 1.01 | -8.18% | 651,215 |
| Nov 3, 2025 | 1.11 | 1.15 | 1.06 | 1.10 | 1.10 | -0.90% | 618,280 |
| Oct 31, 2025 | 1.04 | 1.12 | 1.04 | 1.11 | 1.11 | 5.71% | 497,291 |
| Oct 30, 2025 | 1.10 | 1.12 | 1.04 | 1.05 | 1.05 | -4.55% | 513,227 |
| Oct 29, 2025 | 1.16 | 1.16 | 1.07 | 1.10 | 1.10 | -4.35% | 534,490 |
| Oct 28, 2025 | 1.17 | 1.23 | 1.14 | 1.15 | 1.15 | -0.86% | 235,712 |
| Oct 27, 2025 | 1.27 | 1.29 | 1.16 | 1.16 | 1.16 | -7.20% | 218,999 |
| Oct 24, 2025 | 1.16 | 1.25 | 1.10 | 1.25 | 1.25 | 7.76% | 509,378 |
| Oct 23, 2025 | 1.13 | 1.18 | 1.10 | 1.16 | 1.16 | 1.75% | 273,412 |
| Oct 22, 2025 | 1.23 | 1.24 | 1.11 | 1.14 | 1.14 | -9.52% | 721,093 |
| Oct 21, 2025 | 1.20 | 1.31 | 1.19 | 1.26 | 1.26 | 3.28% | 474,210 |
| Oct 20, 2025 | 1.21 | 1.24 | 1.16 | 1.22 | 1.22 | 0.83% | 391,982 |
| Oct 17, 2025 | 1.25 | 1.28 | 1.19 | 1.21 | 1.21 | -5.47% | 677,773 |
| Oct 16, 2025 | 1.35 | 1.36 | 1.20 | 1.28 | 1.28 | -3.03% | 943,590 |
| Oct 15, 2025 | 1.40 | 1.45 | 1.29 | 1.32 | 1.32 | -5.71% | 1,252,538 |
| Oct 14, 2025 | 1.32 | 1.48 | 1.23 | 1.40 | 1.40 | 9.37% | 2,160,509 |
| Oct 13, 2025 | 1.24 | 1.35 | 1.24 | 1.28 | 1.28 | 4.92% | 1,233,629 |
| Oct 10, 2025 | 1.15 | 1.23 | 1.13 | 1.22 | 1.22 | 6.09% | 1,556,812 |
| Oct 9, 2025 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | -0.86% | 589,613 |
| Oct 8, 2025 | 1.14 | 1.18 | 1.09 | 1.16 | 1.16 | 8.41% | 1,531,315 |
| Oct 7, 2025 | 1.12 | 1.15 | 1.05 | 1.07 | 1.07 | -6.96% | 782,633 |
| Oct 6, 2025 | 1.15 | 1.16 | 1.09 | 1.15 | 1.15 | 3.60% | 630,730 |
| Oct 3, 2025 | 1.20 | 1.22 | 1.09 | 1.11 | 1.11 | -6.72% | 880,920 |
| Oct 2, 2025 | 1.09 | 1.19 | 1.08 | 1.19 | 1.19 | 10.19% | 850,590 |
| Oct 1, 2025 | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | 2.86% | 558,044 |
| Sep 30, 2025 | 1.10 | 1.11 | 1.00 | 1.05 | 1.05 | -2.78% | 823,321 |
| Sep 29, 2025 | 1.10 | 1.19 | 1.02 | 1.08 | 1.08 | 0.93% | 1,693,239 |
| Sep 26, 2025 | 1.12 | 1.14 | 1.05 | 1.07 | 1.07 | -2.73% | 436,584 |